Invesco S&P 500 UCITS ETF - SPXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.87	63.84	63.84	64.06	63.52	30,346
February 19, 2026	63.97	63.68	63.68	64.03	63.63	11,855
February 18, 2026	63.67	64.04	64.04	64.09	63.67	19,814
February 17, 2026	63.25	63.43	63.43	63.55	62.92	20,846
February 16, 2026	63.57	63.44	63.44	63.74	63.39	34,475
February 13, 2026	63.35	63.63	63.63	63.71	63.22	43,353
February 12, 2026	64.63	63.63	63.63	64.65	63.63	10,987
February 11, 2026	64.55	64.37	64.37	64.8	64.15	92,974
February 10, 2026	64.62	64.65	64.65	64.79	64.53	87,466
February 09, 2026	64.33	64.64	64.64	64.64	64.14	30,715
February 06, 2026	62.99	63.93	63.75	63.93	62.93	32,361
February 05, 2026	63.95	63.27	63.27	63.96	62.92	167,877
February 04, 2026	64.32	64.05	64.05	64.35	64.05	20,464
February 03, 2026	64.89	64.28	64.28	64.93	64.28	27,518
February 02, 2026	63.78	64.72	64.72	64.74	63.75	338,973
January 30, 2026	64.01	64.31	64.31	64.57	64.01	72,824
January 29, 2026	64.91	64.04	64.04	64.96	63.85	39,605
January 28, 2026	64.96	64.79	64.79	65.01	64.73	319,089
January 27, 2026	64.69	64.78	64.78	64.8	64.61	21,024
January 26, 2026	64.1	64.51	64.51	64.51	63.94	80,138
January 23, 2026	64.22	64.21	64.21	64.27	63.95	17,494
January 22, 2026	63.97	64.21	64.21	64.23	63.94	17,197
January 21, 2026	63.26	63.68	63.68	63.75	62.96	93,173
January 20, 2026	63.52	63.64	63.64	63.67	63.19	35,874
January 19, 2026	63.73	63.68	63.68	63.85	63.61	13,644
January 16, 2026	64.65	64.33	64.33	64.65	64.32	16,744
January 15, 2026	64.36	64.68	64.68	64.68	64.3	8,071
January 14, 2026	64.48	64.13	64.13	64.5	63.94	760,278
January 13, 2026	64.65	64.53	64.53	64.76	64.48	1,477
January 12, 2026	64.24	64.61	64.61	64.62	64.1	15,628
January 09, 2026	64.18	64.47	64.47	64.51	64.15	16,853
January 08, 2026	64.09	64.14	64.14	64.23	64.04	110,242
January 07, 2026	64.34	64.42	64.42	64.42	64.28	13,084
January 06, 2026	64.07	64.12	64.12	64.23	63.88	18,495
January 05, 2026	63.62	64.09	64.09	64.1	63.62	109,644
January 02, 2026	63.77	63.44	63.44	63.89	63.41	18,457
December 31, 2025	63.84	63.87	63.87	63.87	63.78	225
December 30, 2025	63.96	64.05	64.05	64.05	63.95	9,011
December 29, 2025	64.15	63.94	63.94	64.34	63.91	7,486
December 24, 2025	63.99	64.03	64.03	64.04	63.98	24,066
December 23, 2025	63.73	63.9	63.9	63.91	63.63	9,523
December 22, 2025	63.55	63.71	63.71	63.71	63.52	8,182
December 19, 2025	62.94	63.3	63.3	63.3	62.83	32,981
December 18, 2025	62.48	63.09	63.09	63.18	62.45	540
December 17, 2025	63.08	62.6	62.6	63.23	62.5	4,635
December 16, 2025	62.84	62.83	62.83	63.25	62.78	34,681
December 15, 2025	63.4	63.36	63.36	63.59	63.08	15,390
December 12, 2025	63.95	63.22	63.22	63.99	63.16	2,905
December 11, 2025	63.39	63.59	63.59	63.73	63.24	7,240
December 10, 2025	63.64	63.64	63.64	63.65	63.5	3,368
December 09, 2025	63.71	63.74	63.74	63.75	63.56	507,555
December 08, 2025	63.94	63.66	63.66	63.94	63.6	32,552
December 05, 2025	63.85	63.83	63.83	64.01	63.65	28,352
December 04, 2025	63.7	63.64	63.64	63.72	63.59	7,270
December 03, 2025	63.56	63.51	63.51	63.62	63.24	24,581
December 02, 2025	63.2	63.29	63.29	63.58	63.2	11,157
December 01, 2025	63.19	63.39	63.39	63.39	63.15	50,907
November 28, 2025	63.55	63.49	63.49	63.55	63.28	13,682
November 27, 2025	63.33	63.29	63.29	63.33	63.25	4,406
November 26, 2025	63.08	63.34	63.34	63.35	62.98	15,240

Invesco S&P 500 UCITS ETF (SPXD.L) LSE